KissMeData/105840/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	195600	1738076800	9140	9140	9140	9140	2262
3	20231010	195500	1738076800	9140	9140	9140	9140	0
4	20231010	195400	1738076800	9140	9140	9140	9140	0
5	20231010	195300	1738076800	9140	9140	9140	9140	0
6	20231010	195200	1738076800	9140	9140	9140	9140	0
7	20231010	195100	1738076800	9140	9140	9140	9140	0
8	20231010	195000	1738076800	9140	9140	9140	9140	0
9	20231010	194900	1738076800	9140	9140	9140	9140	0
10	20231010	194800	1738076800	9140	9140	9140	9140	0
11	20231010	194700	1738076800	9140	9140	9140	9140	0
12	20231010	194600	1738076800	9140	9140	9140	9140	0
13	20231010	194500	1738076800	9140	9140	9140	9140	0
14	20231010	194400	1738076800	9140	9140	9140	9140	0
15	20231010	194300	1738076800	9140	9140	9140	9140	0
16	20231010	194200	1738076800	9140	9140	9140	9140	0
17	20231010	194100	1738076800	9140	9140	9140	9140	0
18	20231010	194000	1738076800	9140	9140	9140	9140	0
19	20231010	193900	1738076800	9140	9140	9140	9140	0
20	20231010	193800	1738076800	9140	9140	9140	9140	0
21	20231010	193700	1738076800	9140	9140	9140	9140	0
22	20231010	193600	1738076800	9140	9140	9140	9140	0
23	20231010	193500	1738076800	9140	9140	9140	9140	0
24	20231010	193400	1738076800	9140	9140	9140	9140	0
25	20231010	193300	1738076800	9140	9140	9140	9140	0
26	20231010	193200	1738076800	9140	9140	9140	9140	0
27	20231010	193100	1738076800	9140	9140	9140	9140	0
28	20231010	193000	1738076800	9140	9140	9140	9140	0
29	20231010	192900	1738076800	9140	9140	9140	9140	0
30	20231010	192800	1738076800	9140	9140	9140	9140	0
31	20231010	192700	1738076800	9140	9140	9140	9140	0
32	20231010	192600	1738076800	9140	9140	9140	9140	2262
33	20231010	192500	1738076800	9140	9140	9140	9140	0
34	20231010	192400	1738076800	9140	9140	9140	9140	0
35	20231010	192300	1738076800	9140	9140	9140	9140	0
36	20231010	192200	1738076800	9140	9140	9140	9140	0
37	20231010	192100	1738076800	9140	9140	9140	9140	0
38	20231010	192000	1738076800	9140	9140	9140	9140	0
39	20231010	191900	1738076800	9140	9140	9140	9140	0
40	20231010	191800	1738076800	9140	9140	9140	9140	0
41	20231010	191700	1738076800	9140	9140	9140	9140	0
42	20231010	191600	1738076800	9140	9140	9140	9140	0
43	20231010	191500	1738076800	9140	9140	9140	9140	0
44	20231010	191400	1738076800	9140	9140	9140	9140	0
45	20231010	191300	1738076800	9140	9140	9140	9140	0
46	20231010	191200	1738076800	9140	9140	9140	9140	0
47	20231010	191100	1738076800	9140	9140	9140	9140	0
48	20231010	191000	1738076800	9140	9140	9140	9140	0
49	20231010	190900	1738076800	9140	9140	9140	9140	0
50	20231010	190800	1738076800	9140	9140	9140	9140	0
51	20231010	190700	1738076800	9140	9140	9140	9140	0
52	20231010	190600	1738076800	9140	9140	9140	9140	0
53	20231010	190500	1738076800	9140	9140	9140	9140	0
54	20231010	190400	1738076800	9140	9140	9140	9140	0
55	20231010	190300	1738076800	9140	9140	9140	9140	0
56	20231010	190200	1738076800	9140	9140	9140	9140	0
57	20231010	190100	1738076800	9140	9140	9140	9140	0
58	20231010	190000	1738076800	9140	9140	9140	9140	0
59	20231010	185900	1738076800	9140	9140	9140	9140	0
60	20231010	185800	1738076800	9140	9140	9140	9140	0
61	20231010	185700	1738076800	9140	9140	9140	9140	0
62	20231010	185600	1738076800	9140	9140	9140	9140	2262
63	20231010	185500	1738076800	9140	9140	9140	9140	0
64	20231010	185400	1738076800	9140	9140	9140	9140	0
65	20231010	185300	1738076800	9140	9140	9140	9140	0
66	20231010	185200	1738076800	9140	9140	9140	9140	0
67	20231010	185100	1738076800	9140	9140	9140	9140	0
68	20231010	185000	1738076800	9140	9140	9140	9140	0
69	20231010	184900	1738076800	9140	9140	9140	9140	0
70	20231010	184800	1738076800	9140	9140	9140	9140	0
71	20231010	184700	1738076800	9140	9140	9140	9140	0
72	20231010	184600	1738076800	9140	9140	9140	9140	0
73	20231010	184500	1738076800	9140	9140	9140	9140	0
74	20231010	184400	1738076800	9140	9140	9140	9140	0
75	20231010	184300	1738076800	9140	9140	9140	9140	0
76	20231010	184200	1738076800	9140	9140	9140	9140	0
77	20231010	184100	1738076800	9140	9140	9140	9140	0
78	20231010	184000	1738076800	9140	9140	9140	9140	0
79	20231010	183900	1738076800	9140	9140	9140	9140	0
80	20231010	183800	1738076800	9140	9140	9140	9140	0
81	20231010	183700	1738076800	9140	9140	9140	9140	0
82	20231010	183600	1738076800	9140	9140	9140	9140	0
83	20231010	183500	1738076800	9140	9140	9140	9140	0
84	20231010	183400	1738076800	9140	9140	9140	9140	0
85	20231010	183300	1738076800	9140	9140	9140	9140	0
86	20231010	183200	1738076800	9140	9140	9140	9140	0
87	20231010	183100	1738076800	9140	9140	9140	9140	0
88	20231010	183000	1738076800	9140	9140	9140	9140	0
89	20231010	182900	1738076800	9140	9140	9140	9140	0
90	20231010	182800	1738076800	9140	9140	9140	9140	0
91	20231010	182700	1738076800	9140	9140	9140	9140	0
92	20231010	182600	1738076800	9140	9140	9140	9140	2262
93	20231010	182500	1738076800	9140	9140	9140	9140	0
94	20231010	182400	1738076800	9140	9140	9140	9140	0
95	20231010	182300	1738076800	9140	9140	9140	9140	0
96	20231010	182200	1738076800	9140	9140	9140	9140	0
97	20231010	182100	1738076800	9140	9140	9140	9140	0
98	20231010	182000	1738076800	9140	9140	9140	9140	0
99	20231010	181900	1738076800	9140	9140	9140	9140	0
100	20231010	181800	1738076800	9140	9140	9140	9140	0
101	20231010	181700	1738076800	9140	9140	9140	9140	0
102	20231010	181600	1738076800	9140	9140	9140	9140	0
103	20231010	181500	1738076800	9140	9140	9140	9140	0
104	20231010	181400	1738076800	9140	9140	9140	9140	0
105	20231010	181300	1738076800	9140	9140	9140	9140	0
106	20231010	181200	1738076800	9140	9140	9140	9140	0
107	20231010	181100	1738076800	9140	9140	9140	9140	0
108	20231010	181000	1738076800	9140	9140	9140	9140	0
109	20231010	180900	1738076800	9140	9140	9140	9140	0
110	20231010	180800	1738076800	9140	9140	9140	9140	0
111	20231010	180700	1738076800	9140	9140	9140	9140	0
112	20231010	180600	1738076800	9140	9140	9140	9140	0
113	20231010	180500	1738076800	9140	9140	9140	9140	0
114	20231010	180400	1738076800	9140	9140	9140	9140	0
115	20231010	180300	1738076800	9140	9140	9140	9140	0
116	20231010	180200	1738076800	9140	9140	9140	9140	0
117	20231010	180100	1738076800	9140	9140	9140	9140	0
118	20231010	180000	1738076800	9140	9140	9140	9140	0
119	20231010	175900	1738076800	9140	9140	9140	9140	0
120	20231010	175800	1738076800	9140	9140	9140	9140	0
121	20231010	175700	1738076800	9140	9140	9140	9140	0
122	20231010	175600	1738076800	9140	9140	9140	9140	2262
123	20231010	175500	1738076800	9140	9140	9140	9140	0
124	20231010	175400	1738076800	9140	9140	9140	9140	0
125	20231010	175300	1738076800	9140	9140	9140	9140	0
126	20231010	175200	1738076800	9140	9140	9140	9140	0
127	20231010	175100	1738076800	9140	9140	9140	9140	0
128	20231010	175000	1738076800	9140	9140	9140	9140	0
129	20231010	174900	1738076800	9140	9140	9140	9140	0
130	20231010	174800	1738076800	9140	9140	9140	9140	0
131	20231010	174700	1738076800	9140	9140	9140	9140	0
132	20231010	174600	1738076800	9140	9140	9140	9140	0
133	20231010	174500	1738076800	9140	9140	9140	9140	0
134	20231010	174400	1738076800	9140	9140	9140	9140	0
135	20231010	174300	1738076800	9140	9140	9140	9140	0
136	20231010	174200	1738076800	9140	9140	9140	9140	0
137	20231010	174100	1738076800	9140	9140	9140	9140	0
138	20231010	174000	1738076800	9140	9140	9140	9140	0
139	20231010	173900	1738076800	9140	9140	9140	9140	0
140	20231010	173800	1738076800	9140	9140	9140	9140	0
141	20231010	173700	1738076800	9140	9140	9140	9140	0
142	20231010	173600	1738076800	9140	9140	9140	9140	0
143	20231010	173500	1738076800	9140	9140	9140	9140	0
144	20231010	173400	1738076800	9140	9140	9140	9140	0
145	20231010	173300	1738076800	9140	9140	9140	9140	0
146	20231010	173200	1738076800	9140	9140	9140	9140	0
147	20231010	173100	1738076800	9140	9140	9140	9140	0
148	20231010	173000	1738076800	9140	9140	9140	9140	0
149	20231010	172900	1738076800	9140	9140	9140	9140	0
150	20231010	172800	1738076800	9140	9140	9140	9140	0
151	20231010	172700	1738076800	9140	9140	9140	9140	0
152	20231010	172600	1738076800	9140	9140	9140	9140	2262
153	20231010	172500	1738076800	9140	9140	9140	9140	0
154	20231010	172400	1738076800	9140	9140	9140	9140	0
155	20231010	172300	1738076800	9140	9140	9140	9140	0
156	20231010	172200	1738076800	9140	9140	9140	9140	0
157	20231010	172100	1738076800	9140	9140	9140	9140	0
158	20231010	172000	1738076800	9140	9140	9140	9140	0
159	20231010	171900	1738076800	9140	9140	9140	9140	0
160	20231010	171800	1738076800	9140	9140	9140	9140	0
161	20231010	171700	1738076800	9140	9140	9140	9140	0
162	20231010	171600	1738076800	9140	9140	9140	9140	0
163	20231010	171500	1738076800	9140	9140	9140	9140	0
164	20231010	171400	1738076800	9140	9140	9140	9140	0
165	20231010	171300	1738076800	9140	9140	9140	9140	0
166	20231010	171200	1738076800	9140	9140	9140	9140	0
167	20231010	171100	1738076800	9140	9140	9140	9140	0
168	20231010	171000	1738076800	9140	9140	9140	9140	0
169	20231010	170900	1738076800	9140	9140	9140	9140	0
170	20231010	170800	1738076800	9140	9140	9140	9140	0
171	20231010	170700	1738076800	9140	9140	9140	9140	0
172	20231010	170600	1738076800	9140	9140	9140	9140	0
173	20231010	170500	1738076800	9140	9140	9140	9140	0
174	20231010	170400	1738076800	9140	9140	9140	9140	0
175	20231010	170300	1738076800	9140	9140	9140	9140	0
176	20231010	170200	1738076800	9140	9140	9140	9140	0
177	20231010	170100	1738076800	9140	9140	9140	9140	0
178	20231010	170000	1738076800	9140	9140	9140	9140	0
179	20231010	165900	1738076800	9140	9140	9140	9140	0
180	20231010	165800	1738076800	9140	9140	9140	9140	0
181	20231010	165700	1738076800	9140	9140	9140	9140	0
182	20231010	165600	1738076800	9140	9140	9140	9140	2262
183	20231010	165500	1738076800	9140	9140	9140	9140	0
184	20231010	165400	1738076800	9140	9140	9140	9140	0
185	20231010	165300	1738076800	9140	9140	9140	9140	0
186	20231010	165200	1738076800	9140	9140	9140	9140	0
187	20231010	165100	1738076800	9140	9140	9140	9140	0
188	20231010	165000	1738076800	9140	9140	9140	9140	0
189	20231010	164900	1738076800	9140	9140	9140	9140	0
190	20231010	164800	1738076800	9140	9140	9140	9140	0
191	20231010	164700	1738076800	9140	9140	9140	9140	0
192	20231010	164600	1738076800	9140	9140	9140	9140	0
193	20231010	164500	1738076800	9140	9140	9140	9140	0
194	20231010	164400	1738076800	9140	9140	9140	9140	0
195	20231010	164300	1738076800	9140	9140	9140	9140	0
196	20231010	164200	1738076800	9140	9140	9140	9140	0
197	20231010	164100	1738076800	9140	9140	9140	9140	0
198	20231010	164000	1738076800	9140	9140	9140	9140	0
199	20231010	163900	1738076800	9140	9140	9140	9140	0
200	20231010	163800	1738076800	9140	9140	9140	9140	0
201	20231010	163700	1738076800	9140	9140	9140	9140	0
202	20231010	163600	1738076800	9140	9140	9140	9140	0
203	20231010	163500	1738076800	9140	9140	9140	9140	0
204	20231010	163400	1738076800	9140	9140	9140	9140	0
205	20231010	163300	1738076800	9140	9140	9140	9140	0
206	20231010	163200	1738076800	9140	9140	9140	9140	0
207	20231010	163100	1738076800	9140	9140	9140	9140	0
208	20231010	163000	1738076800	9140	9140	9140	9140	0
209	20231010	162900	1738076800	9140	9140	9140	9140	0
210	20231010	162800	1738076800	9140	9140	9140	9140	0
211	20231010	162700	1738076800	9140	9140	9140	9140	0
212	20231010	162600	1738076800	9140	9140	9140	9140	2262
213	20231010	162500	1738076800	9140	9140	9140	9140	0
214	20231010	162400	1738076800	9140	9140	9140	9140	0
215	20231010	162300	1738076800	9140	9140	9140	9140	0
216	20231010	162200	1738076800	9140	9140	9140	9140	0
217	20231010	162100	1738076800	9140	9140	9140	9140	0
218	20231010	162000	1738076800	9140	9140	9140	9140	0
219	20231010	161900	1738076800	9140	9140	9140	9140	0
220	20231010	161800	1738076800	9140	9140	9140	9140	0
221	20231010	161700	1738076800	9140	9140	9140	9140	0
222	20231010	161600	1738076800	9140	9140	9140	9140	0
223	20231010	161500	1738076800	9140	9140	9140	9140	0
224	20231010	161400	1738076800	9140	9140	9140	9140	0
225	20231010	161300	1738076800	9140	9140	9140	9140	0
226	20231010	161200	1738076800	9140	9140	9140	9140	0
227	20231010	161100	1738076800	9140	9140	9140	9140	0
228	20231010	161000	1738076800	9140	9140	9140	9140	0
229	20231010	160900	1738076800	9140	9140	9140	9140	0
230	20231010	160800	1738076800	9140	9140	9140	9140	0
231	20231010	160700	1738076800	9140	9140	9140	9140	0
232	20231010	160600	1738076800	9140	9140	9140	9140	0
233	20231010	160500	1738076800	9140	9140	9140	9140	0
234	20231010	160400	1738076800	9140	9140	9140	9140	0
235	20231010	160300	1738076800	9140	9140	9140	9140	0
236	20231010	160200	1738076800	9140	9140	9140	9140	0
237	20231010	160100	1738076800	9140	9140	9140	9140	0
238	20231010	160000	1738076800	9140	9140	9140	9140	0
239	20231010	155900	1738076800	9140	9140	9140	9140	0
240	20231010	155800	1738076800	9140	9140	9140	9140	0
241	20231010	155700	1738076800	9140	9140	9140	9140	0
242	20231010	155600	1738076800	9140	9140	9140	9140	2262
243	20231010	155500	1738076800	9140	9140	9140	9140	0
244	20231010	155400	1738076800	9140	9140	9140	9140	0
245	20231010	155300	1738076800	9140	9140	9140	9140	0
246	20231010	155200	1738076800	9140	9140	9140	9140	0
247	20231010	155100	1738076800	9140	9140	9140	9140	0
248	20231010	155000	1738076800	9140	9140	9140	9140	0
249	20231010	154900	1738076800	9140	9140	9140	9140	0
250	20231010	154800	1738076800	9140	9140	9140	9140	0
251	20231010	154700	1738076800	9140	9140	9140	9140	0
252	20231010	154600	1738076800	9140	9140	9140	9140	0
253	20231010	154500	1738076800	9140	9140	9140	9140	0
254	20231010	154400	1738076800	9140	9140	9140	9140	0
255	20231010	154300	1738076800	9140	9140	9140	9140	0
256	20231010	154200	1738076800	9140	9140	9140	9140	0
257	20231010	154100	1738076800	9140	9140	9140	9140	0
258	20231010	154000	1738076800	9140	9140	9140	9140	0
259	20231010	153900	1738076800	9140	9140	9140	9140	0
260	20231010	153800	1738076800	9140	9140	9140	9140	0
261	20231010	153700	1738076800	9140	9140	9140	9140	0
262	20231010	153600	1738076800	9140	9140	9140	9140	0
263	20231010	153500	1738076800	9140	9140	9140	9140	0
264	20231010	153400	1738076800	9140	9140	9140	9140	0
265	20231010	153300	1738076800	9140	9140	9140	9140	0
266	20231010	153200	1738076800	9140	9140	9140	9140	0
267	20231010	153100	1738076800	9140	9140	9140	9140	0
268	20231010	153000	1738076800	9140	9140	9140	9140	2262
269	20231010	152900	1717402120	9130	9130	9130	9130	0
270	20231010	152800	1717402120	9130	9130	9130	9130	0
271	20231010	152700	1717402120	9130	9130	9130	9130	0
272	20231010	152600	1717402120	9130	9130	9130	9130	0
273	20231010	152500	1717402120	9130	9130	9130	9130	0
274	20231010	152400	1717402120	9130	9130	9130	9130	0
275	20231010	152300	1717402120	9130	9130	9130	9130	0
276	20231010	152200	1717402120	9130	9130	9130	9130	0
277	20231010	152100	1717402120	9130	9130	9130	9130	0
278	20231010	152000	1717402120	9130	9130	9130	9130	0
279	20231010	151900	1717402120	9130	9130	9140	9130	896
280	20231010	151800	1709216700	9130	9150	9150	9130	712
281	20231010	151700	1702704950	9140	9150	9150	9140	876
282	20231010	151600	1694690210	9150	9150	9160	9150	316
283	20231010	151500	1691798520	9160	9150	9160	9150	200
284	20231010	151400	1689966720	9150	9150	9160	9150	227
285	20231010	151300	1687889640	9190	9170	9190	9140	537
286	20231010	151200	1682980250	9180	9190	9190	9170	7
287	20231010	151100	1682915970	9190	9160	9200	9130	658
288	20231010	151000	1676872210	9190	9180	9200	9170	528
289	20231010	150900	1672022490	9180	9160	9180	9110	2002
290	20231010	150800	1653737680	9180	9180	9180	9160	1001
291	20231010	150700	1644568480	9160	9180	9180	9160	403
292	20231010	150600	1640874810	9180	9180	9190	9170	210
293	20231010	150500	1638947700	9160	9170	9180	9160	1163
294	20231010	150400	1628278900	9170	9170	9170	9170	108
295	20231010	150300	1627288540	9170	9160	9170	9160	341
296	20231010	150200	1624163970	9160	9150	9170	9150	563
297	20231010	150100	1619007860	9170	9150	9170	9150	102
298	20231010	150000	1618074520	9170	9160	9170	9150	429
299	20231010	145900	1614148270	9150	9160	9170	9150	274
300	20231010	145800	1611638550	9160	9160	9160	9150	91
301	20231010	145700	1610805020	9160	9180	9180	9160	610
302	20231010	145600	1605216900	9180	9170	9190	9170	135
303	20231010	145500	1603978080	9190	9160	9190	9160	12
304	20231010	145400	1603868030	9170	9160	9170	9150	1230
305	20231010	145300	1592610920	9160	9190	9190	9150	1074
306	20231010	145200	1582778290	9180	9170	9190	9170	117
307	20231010	145100	1581704490	9160	9180	9180	9160	193
308	20231010	145000	1579936210	9180	9180	9180	9150	1118
309	20231010	144900	1569699990	9190	9180	9190	9160	306
310	20231010	144800	1566894300	9200	9190	9200	9170	426
311	20231010	144700	1562976210	9170	9210	9210	9170	408
312	20231010	144600	1559230530	9190	9200	9210	9190	675
313	20231010	144500	1553020510	9200	9200	9200	9200	36
314	20231010	144400	1552689310	9200	9200	9200	9190	121
315	20231010	144300	1551576460	9190	9210	9210	9190	51
316	20231010	144200	1551107380	9180	9180	9210	9180	159
317	20231010	144100	1549645540	9180	9180	9210	9170	259
318	20231010	144000	1547268150	9180	9180	9180	9170	87
319	20231010	143900	1546469530	9170	9170	9170	9160	44
320	20231010	143800	1546066080	9180	9190	9190	9180	306
321	20231010	143700	1543256110	9220	9230	9230	9200	176
322	20231010	143600	1541634440	9230	9230	9230	9230	30
323	20231010	143500	1541357540	9240	9240	9240	9180	106
324	20231010	143400	1540381420	9240	9160	9240	9160	79
325	20231010	143300	1539656240	9160	9140	9160	9140	1770
326	20231010	143200	1523463790	9120	9110	9130	9110	104
327	20231010	143100	1522515620	9140	9110	9140	9110	283
328	20231010	143000	1519934740	9090	9090	9090	9090	440
329	20231010	142900	1515935140	9080	9080	9090	9080	554
330	20231010	142800	1510904010	9080	9100	9100	9080	1203
331	20231010	142700	1499971960	9080	9080	9080	9080	416
332	20231010	142600	1496194680	9090	9100	9100	9080	354
333	20231010	142500	1492976480	9100	9100	9100	9100	445
334	20231010	142400	1488926980	9090	9090	9160	9070	2451
335	20231010	142300	1466674530	9090	9130	9130	9090	3907
336	20231010	142200	1431115120	9120	9150	9150	9120	3674
337	20231010	142100	1397581250	9150	9160	9160	9150	2481
338	20231010	142000	1374875730	9160	9170	9170	9160	185
339	20231010	141900	1373179780	9170	9170	9170	9160	537
340	20231010	141800	1368259810	9170	9170	9170	9170	105
341	20231010	141700	1367296960	9170	9160	9170	9160	222
342	20231010	141600	1365261620	9160	9170	9170	9160	223
343	20231010	141500	1363217780	9170	9190	9190	9170	3098
344	20231010	141400	1334799350	9190	9200	9200	9180	1009
345	20231010	141300	1325523890	9200	9200	9200	9200	34
346	20231010	141200	1325211090	9210	9200	9210	9200	405
347	20231010	141100	1321484220	9210	9220	9220	9210	795
348	20231010	141000	1314155520	9230	9230	9230	9220	42
349	20231010	140900	1313768170	9230	9230	9230	9230	82
350	20231010	140800	1313011310	9220	9210	9220	9210	920
351	20231010	140700	1304537910	9210	9220	9220	9210	1393
352	20231010	140600	1291707520	9220	9230	9230	9220	93
353	20231010	140500	1290849960	9250	9210	9250	9210	34
354	20231010	140400	1290536420	9220	9230	9230	9220	140
355	20231010	140300	1289244490	9240	9240	9240	9240	163
356	20231010	140200	1287738370	9240	9250	9250	9240	142
357	20231010	140100	1286425020	9240	9240	9250	9240	82
358	20231010	140000	1285667170	9250	9250	9250	9250	81
359	20231010	135900	1284917920	9250	9230	9250	9230	1191
360	20231010	135800	1273905660	9230	9220	9230	9220	141
361	20231010	135700	1272604540	9220	9220	9220	9220	24
362	20231010	135600	1272383260	9230	9230	9230	9230	287
363	20231010	135500	1269734250	9220	9240	9240	9220	64
364	20231010	135400	1269143760	9230	9230	9230	9230	93
365	20231010	135300	1268285370	9230	9230	9230	9230	130
366	20231010	135200	1267085470	9230	9220	9230	9220	130
367	20231010	135100	1265886670	9220	9200	9220	9200	41
368	20231010	135000	1265509450	9220	9220	9220	9220	3
369	20231010	134900	1265481790	9190	9220	9220	9190	62
370	20231010	134800	1264911410	9220	9220	9220	9220	0
371	20231010	134700	1264911410	9220	9190	9230	9170	659
372	20231010	134600	1258861850	9190	9190	9190	9190	33
373	20231010	134500	1258558580	9230	9200	9230	9180	3542
374	20231010	134400	1226023640	9230	9230	9230	9230	203
375	20231010	134300	1224149950	9190	9230	9230	9190	36
376	20231010	134200	1223819070	9200	9190	9200	9180	397
377	20231010	134100	1220171080	9200	9180	9200	9170	2756
378	20231010	134000	1194839790	9180	9180	9180	9170	280
379	20231010	133900	1192269800	9190	9190	9190	9190	121
380	20231010	133800	1191157810	9180	9190	9190	9180	109
381	20231010	133700	1190156310	9180	9190	9190	9180	313
382	20231010	133600	1187282890	9190	9180	9190	9180	127
383	20231010	133500	1186116160	9190	9170	9190	9170	6
384	20231010	133400	1186061120	9180	9190	9190	9170	2156
385	20231010	133300	1166273040	9180	9180	9190	9160	1254
386	20231010	133200	1154775950	9180	9190	9190	9180	1252
387	20231010	133100	1143281730	9190	9210	9210	9190	1348
388	20231010	133000	1130886720	9210	9210	9210	9200	243
389	20231010	132900	1128649890	9210	9210	9210	9200	1423
390	20231010	132800	1115557470	9200	9220	9220	9200	2253
391	20231010	132700	1094805220	9220	9220	9220	9210	365
392	20231010	132600	1091441060	9220	9230	9230	9220	1052
393	20231010	132500	1081741540	9230	9230	9230	9220	700
394	20231010	132400	1075280640	9230	9230	9230	9230	8
395	20231010	132300	1075206800	9210	9220	9230	9210	428
396	20231010	132200	1071263690	9220	9230	9250	9220	603
397	20231010	132100	1065702920	9240	9240	9240	9240	286
398	20231010	132000	1063060280	9250	9250	9250	9250	89
399	20231010	131900	1062237030	9250	9240	9250	9240	199
400	20231010	131800	1060397610	9240	9250	9250	9240	1164
401	20231010	131700	1049640880	9240	9240	9240	9240	30
402	20231010	131600	1049363680	9240	9250	9270	9240	609
403	20231010	131500	1043730600	9250	9260	9260	9250	1247
404	20231010	131400	1032193950	9260	9260	9260	9260	466
405	20231010	131300	1027878790	9260	9260	9260	9260	91
406	20231010	131200	1027036130	9250	9250	9260	9250	86
407	20231010	131100	1026240620	9240	9240	9240	9240	3
408	20231010	131000	1026212900	9240	9240	9250	9230	167
409	20231010	130900	1024670070	9250	9250	9250	9250	85
410	20231010	130800	1023883820	9240	9250	9250	9240	81
411	20231010	130700	1023134660	9250	9250	9250	9240	19
412	20231010	130600	1022958960	9250	9250	9250	9250	93
413	20231010	130500	1022098710	9260	9270	9270	9240	1863
414	20231010	130400	1004849660	9270	9270	9280	9270	86
415	20231010	130300	1004052400	9270	9260	9270	9260	149
416	20231010	130200	1002672270	9260	9280	9280	9260	674
417	20231010	130100	996431010	9260	9270	9270	9260	999
418	20231010	130000	987173600	9270	9280	9280	9270	664
419	20231010	125900	981013560	9280	9290	9290	9280	1298
420	20231010	125800	968966630	9290	9290	9290	9280	1421
421	20231010	125700	955769260	9290	9300	9300	9290	111
422	20231010	125600	954737260	9290	9290	9300	9290	1256
423	20231010	125500	943057370	9300	9300	9300	9300	101
424	20231010	125400	942118070	9290	9300	9300	9290	216
425	20231010	125300	940109870	9290	9290	9290	9290	386
426	20231010	125200	936523930	9300	9290	9300	9290	148
427	20231010	125100	935149000	9290	9290	9310	9280	579
428	20231010	125000	929771380	9290	9300	9300	9290	462
429	20231010	124900	925476780	9310	9300	9310	9300	1386
430	20231010	124800	912586070	9300	9320	9320	9300	485
431	20231010	124700	908070340	9320	9320	9320	9320	74
432	20231010	124600	907380660	9320	9330	9330	9310	815
433	20231010	124500	899784670	9330	9350	9350	9330	1240
434	20231010	124400	888210800	9350	9350	9350	9350	7
435	20231010	124300	888145350	9350	9360	9360	9350	86
436	20231010	124200	887340440	9350	9350	9360	9350	110
437	20231010	124100	886311930	9350	9350	9350	9350	1007
438	20231010	124000	876896480	9350	9360	9360	9350	130
439	20231010	123900	875680170	9360	9360	9360	9360	81
440	20231010	123800	874922010	9370	9370	9370	9370	81
441	20231010	123700	874163040	9390	9360	9390	9360	123
442	20231010	123600	873009150	9360	9370	9370	9360	111
443	20231010	123500	871969330	9380	9380	9380	9380	0
444	20231010	123400	871969330	9380	9360	9380	9360	905
445	20231010	123300	863482820	9350	9360	9360	9350	1003
446	20231010	123200	854103960	9350	9370	9370	9350	112
447	20231010	123100	853055620	9360	9360	9360	9360	23
448	20231010	123000	852840340	9360	9360	9360	9360	33
449	20231010	122900	852531460	9370	9370	9370	9370	81
450	20231010	122800	851772490	9370	9360	9370	9360	113
451	20231010	122700	850713970	9360	9350	9360	9350	69
452	20231010	122600	850068430	9360	9360	9360	9360	122
453	20231010	122500	848926510	9360	9360	9360	9360	82
454	20231010	122400	848158990	9350	9350	9350	9350	239
455	20231010	122300	845924340	9350	9360	9360	9350	1357
456	20231010	122200	833224310	9370	9370	9370	9370	82
457	20231010	122100	832455970	9360	9360	9360	9360	31
458	20231010	122000	832165810	9370	9370	9370	9370	509
459	20231010	121900	827396480	9380	9390	9390	9380	1140
460	20231010	121800	816702470	9390	9380	9390	9380	1303
461	20231010	121700	804477790	9380	9380	9390	9380	324
462	20231010	121600	801436780	9390	9390	9390	9390	81
463	20231010	121500	800676190	9390	9390	9390	9390	307
464	20231010	121400	797793460	9390	9400	9400	9390	463
465	20231010	121300	793442050	9390	9400	9400	9390	243
466	20231010	121200	791158070	9390	9390	9390	9390	24
467	20231010	121100	790932710	9410	9390	9410	9390	124
468	20231010	121000	789766310	9390	9390	9390	9390	998
469	20231010	120900	780395090	9390	9400	9400	9390	195
470	20231010	120800	778563090	9410	9420	9420	9410	144
471	20231010	120700	777206760	9410	9410	9410	9410	436
472	20231010	120600	773104000	9380	9380	9380	9380	0
473	20231010	120500	773104000	9380	9400	9400	9380	248
474	20231010	120400	770773500	9400	9400	9400	9400	4
475	20231010	120300	770735900	9370	9370	9370	9370	0
476	20231010	120200	770735900	9370	9390	9410	9370	330
477	20231010	120100	767632810	9390	9390	9390	9390	0
478	20231010	120000	767632810	9390	9390	9390	9390	1
479	20231010	115900	767623420	9340	9380	9400	9340	672
480	20231010	115800	761331440	9400	9380	9400	9380	109
481	20231010	115700	760308000	9370	9370	9370	9370	0
482	20231010	115600	760308000	9370	9380	9380	9370	187
483	20231010	115500	758553960	9390	9390	9390	9390	1
484	20231010	115400	758544570	9370	9370	9370	9370	100
485	20231010	115300	757607570	9400	9370	9400	9370	37
486	20231010	115200	757260850	9350	9380	9380	9350	190
487	20231010	115100	755482080	9380	9380	9400	9380	280
488	20231010	115000	752852560	9380	9370	9380	9370	134
489	20231010	114900	751595780	9370	9370	9370	9370	20
490	20231010	114800	751408380	9380	9380	9380	9380	234
491	20231010	114700	749213460	9380	9370	9380	9370	77
492	20231010	114600	748491870	9370	9360	9370	9360	132
493	20231010	114500	747255130	9350	9350	9350	9350	30
494	20231010	114400	746974630	9350	9350	9360	9350	198
495	20231010	114300	745122520	9350	9350	9350	9350	100
496	20231010	114200	744187520	9350	9350	9350	9350	122
497	20231010	114100	743046820	9360	9370	9370	9360	97
498	20231010	114000	742138800	9370	9370	9370	9370	10
499	20231010	113900	742045100	9380	9370	9380	9370	107
500	20231010	113800	741041650	9370	9380	9380	9370	111
501	20231010	113700	740000770	9370	9380	9380	9370	33
502	20231010	113600	739691450	9360	9360	9360	9360	0
503	20231010	113500	739691450	9360	9360	9370	9360	162
504	20231010	113400	738174320	9350	9350	9350	9350	0
505	20231010	113300	738174320	9350	9350	9350	9350	2
506	20231010	113200	738155620	9340	9360	9370	9330	1031
507	20231010	113100	728527110	9350	9350	9350	9350	0
508	20231010	113000	728527110	9350	9390	9390	9350	3085
509	20231010	112900	699650860	9380	9380	9380	9380	32
510	20231010	112800	699350700	9390	9400	9400	9390	1573
511	20231010	112700	684564690	9410	9400	9410	9400	316
512	20231010	112600	681593240	9410	9400	9410	9400	114
513	20231010	112500	680520820	9410	9410	9410	9410	62
514	20231010	112400	679937400	9410	9410	9410	9410	22
515	20231010	112300	679730380	9410	9410	9410	9400	372
516	20231010	112200	676232040	9410	9410	9410	9410	0
517	20231010	112100	676232040	9410	9410	9410	9410	23
518	20231010	112000	676015610	9410	9400	9420	9400	179
519	20231010	111900	674331020	9420	9420	9420	9420	2
520	20231010	111800	674312180	9410	9410	9410	9410	91
521	20231010	111700	673455870	9410	9390	9410	9390	128
522	20231010	111600	672252890	9420	9420	9420	9420	0
523	20231010	111500	672252890	9420	9390	9420	9390	660
524	20231010	111400	666044590	9390	9390	9390	9390	69
525	20231010	111300	665396680	9390	9390	9400	9390	90
526	20231010	111200	664551270	9390	9390	9390	9390	118
527	20231010	111100	663443250	9380	9390	9390	9380	281
528	20231010	111000	660806660	9380	9380	9380	9380	33
529	20231010	110900	660497120	9390	9390	9390	9390	82
530	20231010	110800	659727140	9380	9380	9380	9380	40
531	20231010	110700	659351940	9390	9380	9390	9380	212
532	20231010	110600	657362570	9390	9390	9390	9390	109
533	20231010	110500	656339060	9390	9400	9400	9390	111
534	20231010	110400	655296260	9400	9400	9410	9400	173
535	20231010	110300	653670050	9400	9410	9410	9400	142
536	20231010	110200	652333930	9400	9400	9400	9400	4
537	20231010	110100	652296330	9400	9390	9400	9390	103
538	20231010	110000	651328450	9400	9400	9400	9400	148
539	20231010	105900	649937250	9400	9400	9400	9400	0
540	20231010	105800	649937250	9400	9410	9410	9380	44
541	20231010	105700	649524280	9400	9390	9410	9380	160
542	20231010	105600	648021630	9390	9390	9390	9390	58
543	20231010	105500	647477010	9390	9390	9390	9380	409
544	20231010	105400	643638280	9400	9400	9400	9400	81
545	20231010	105300	642876880	9410	9410	9410	9410	1
546	20231010	105200	642867470	9400	9400	9400	9390	340
547	20231010	105100	639673680	9400	9410	9410	9400	153
548	20231010	105000	638234450	9410	9420	9420	9410	22
549	20231010	104900	638027420	9410	9410	9420	9410	107
550	20231010	104800	637020490	9410	9420	9430	9410	423
551	20231010	104700	633037620	9430	9430	9430	9430	11
552	20231010	104600	632933890	9430	9420	9430	9420	54
553	20231010	104500	632425200	9440	9430	9440	9420	331
554	20231010	104400	629301870	9430	9420	9430	9420	25
555	20231010	104300	629066360	9430	9420	9430	9410	284
556	20231010	104200	626389590	9430	9420	9430	9420	638
557	20231010	104100	620379420	9420	9410	9420	9410	2
558	20231010	104000	620360590	9410	9390	9420	9390	620
559	20231010	103900	614527380	9390	9400	9400	9390	296
560	20231010	103800	611745260	9390	9380	9400	9380	743
561	20231010	103700	604766220	9390	9400	9400	9390	359
562	20231010	103600	601395100	9390	9420	9420	9390	275
563	20231010	103500	598805830	9420	9420	9420	9410	119
564	20231010	103400	597685750	9420	9420	9420	9420	206
565	20231010	103300	595745230	9420	9410	9420	9410	329
566	20231010	103200	592647260	9410	9410	9410	9410	9
567	20231010	103100	592562570	9410	9410	9410	9410	107
568	20231010	103000	591555700	9410	9410	9410	9410	50
569	20231010	102900	591085200	9410	9400	9410	9400	73
570	20231010	102800	590398990	9410	9420	9420	9410	338
571	20231010	102700	587217390	9420	9420	9430	9410	1842
572	20231010	102600	569864950	9420	9410	9420	9410	242
573	20231010	102500	567585980	9410	9410	9420	9400	111
574	20231010	102400	566541870	9400	9400	9420	9400	1009
575	20231010	102300	557048040	9400	9410	9410	9360	1524
576	20231010	102200	542733470	9400	9390	9400	9370	1106
577	20231010	102100	532345140	9390	9390	9390	9390	17
578	20231010	102000	532185510	9380	9370	9380	9370	283
579	20231010	101900	529532690	9370	9370	9370	9370	51
580	20231010	101800	529054820	9380	9360	9380	9360	53
581	20231010	101700	528558680	9390	9390	9390	9390	101
582	20231010	101600	527610290	9380	9340	9380	9340	1640
583	20231010	101500	512257000	9350	9350	9350	9350	17
584	20231010	101400	512098050	9350	9330	9350	9330	153
585	20231010	101300	510668920	9330	9340	9340	9330	316
586	20231010	101200	507719660	9330	9350	9350	9330	1259
587	20231010	101100	495962690	9350	9350	9350	9340	288
588	20231010	101000	493271910	9350	9350	9350	9350	448
589	20231010	100900	489083110	9340	9350	9350	9340	11
590	20231010	100800	488980340	9350	9340	9350	9340	195
591	20231010	100700	487157190	9350	9360	9360	9340	418
592	20231010	100600	483249270	9350	9350	9360	9350	168
593	20231010	100500	481678460	9360	9360	9360	9360	98
594	20231010	100400	480761180	9360	9360	9360	9360	440
595	20231010	100300	476642780	9360	9370	9370	9360	50
596	20231010	100200	476174770	9360	9360	9360	9360	91
597	20231010	100100	475323010	9370	9360	9370	9360	68
598	20231010	100000	474686510	9360	9370	9370	9350	94
599	20231010	095900	473806860	9370	9380	9380	9370	153
600	20231010	095800	472372270	9370	9370	9380	9370	45
601	20231010	095700	471950610	9360	9370	9370	9360	51
602	20231010	095600	471473060	9370	9370	9370	9370	3
603	20231010	095500	471444950	9350	9350	9350	9350	0
604	20231010	095400	471444950	9350	9370	9370	9350	223
605	20231010	095300	469359280	9370	9370	9380	9370	16
606	20231010	095200	469209350	9370	9380	9380	9360	196
607	20231010	095100	467371330	9390	9390	9390	9390	232
608	20231010	095000	465192850	9410	9400	9410	9400	274
609	20231010	094900	462617060	9410	9410	9410	9410	0
610	20231010	094800	462617060	9410	9400	9410	9400	129
611	20231010	094700	461403820	9400	9350	9400	9350	76
612	20231010	094600	460689670	9350	9410	9410	9350	289
613	20231010	094500	457975490	9410	9390	9410	9390	858
614	20231010	094400	449910300	9390	9390	9390	9390	1191
615	20231010	094300	438726810	9390	9370	9390	9370	599
616	20231010	094200	433108800	9370	9370	9380	9370	425
617	20231010	094100	429122550	9380	9380	9380	9380	124
618	20231010	094000	427959430	9380	9380	9380	9380	217
619	20231010	093900	425923970	9380	9380	9380	9380	201
620	20231010	093800	424038590	9360	9350	9360	9350	3155
621	20231010	093700	394527440	9350	9350	9360	9350	1829
622	20231010	093600	377426230	9350	9350	9350	9350	211
623	20231010	093500	375453380	9350	9350	9350	9350	2119
624	20231010	093400	355640730	9350	9350	9350	9350	19
625	20231010	093300	355463080	9350	9360	9360	9350	41
626	20231010	093200	355079710	9360	9360	9360	9360	5
627	20231010	093100	355032910	9370	9350	9380	9320	5286
628	20231010	093000	305746870	9360	9350	9370	9340	1844
629	20231010	092900	288503210	9350	9360	9360	9350	280
630	20231010	092800	285885140	9360	9360	9360	9360	4
631	20231010	092700	285847700	9370	9350	9370	9350	129
632	20231010	092600	284639630	9370	9360	9370	9360	300
633	20231010	092500	281830710	9370	9370	9370	9370	11
634	20231010	092400	281727640	9330	9350	9370	9330	706
635	20231010	092300	275139480	9330	9320	9330	9320	2772
636	20231010	092200	249276870	9320	9340	9340	9320	293
637	20231010	092100	246541430	9350	9350	9350	9340	19
638	20231010	092000	246363830	9350	9350	9370	9350	74
639	20231010	091900	245671530	9370	9370	9370	9370	150
640	20231010	091800	244266030	9370	9350	9370	9350	657
641	20231010	091700	238121460	9350	9340	9350	9340	11
642	20231010	091600	238018710	9320	9320	9350	9320	151
643	20231010	091500	236611360	9300	9300	9320	9300	1467
644	20231010	091400	222964360	9310	9310	9320	9310	863
645	20231010	091300	214928830	9300	9290	9300	9280	2285
646	20231010	091200	193699490	9290	9280	9290	9280	411
647	20231010	091100	189882720	9300	9280	9300	9280	151
648	20231010	091000	188481420	9290	9300	9300	9280	455
649	20231010	090900	184255020	9300	9220	9300	9210	2187
650	20231010	090800	164010600	9200	9200	9200	9200	1025
651	20231010	090700	154580600	9200	9260	9260	9200	1031
652	20231010	090600	145094820	9260	9210	9260	9200	511
653	20231010	090500	140392560	9270	9270	9270	9270	333
654	20231010	090400	137305650	9270	9250	9270	9180	4212
655	20231010	090300	98520720	9280	9270	9280	9210	1108
656	20231010	090200	88290430	9270	9290	9290	9270	89
657	20231010	090100	87463950	9300	9290	9310	9290	1701
658	20231010	090000	71642010	9260	9200	9260	9190	5746